CHD
Church & Dwight (CHD)
NYSE
$94.15-$0.005 (-0.005%)
Price as of Sep 11, 2026 7:33 PM EDT
  • $22.3B
    Market Cap
  • 2.61%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -8.12%
    Low Price$93.94
    High Price$102.86
  • 3 Months
    -2.72%
    Low Price$93.46
    High Price$103.33
  • 1 Year
    +2.61%
    Low Price$80.84
    High Price$104.60
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
94.55
94.56
93.04
94.15
+0.22%
1,974,138
09/10/2026
95.23
95.29
93.61
93.94
-1.31%
2,109,110
09/09/2026
95.25
95.82
94.00
95.19
-1.40%
2,469,095
09/08/2026
97.65
98.14
96.45
96.54
-2.04%
2,031,602
09/04/2026
97.94
99.11
97.72
98.55
-0.04%
1,340,445
09/03/2026
99.38
99.40
98.04
98.59
-0.73%
1,940,628
09/02/2026
99.38
100.54
98.63
99.32
-0.11%
1,503,354
09/01/2026
99.96
101.30
99.04
99.43
-0.35%
2,032,124
08/31/2026
100.81
101.34
99.70
99.78
-1.46%
2,353,449
08/28/2026
102.52
102.69
101.08
101.26
-1.08%
1,244,497
08/27/2026
101.32
103.23
101.01
102.37
-0.48%
1,578,919
08/26/2026
102.60
103.11
101.97
102.86
+0.29%
1,884,168
08/25/2026
102.09
102.57
101.35
102.56
+0.03%
1,199,845
08/24/2026
99.64
102.56
99.64
102.53
+3.78%
1,866,626
08/21/2026
97.64
98.90
96.27
98.80
+1.43%
1,623,142
08/20/2026
98.44
99.32
97.07
97.41
-1.62%
1,950,684
08/19/2026
99.84
101.24
98.91
99.01
-0.12%
1,510,617
08/18/2026
98.92
99.84
98.22
99.13
+1.17%
1,490,935
08/17/2026
100.08
100.44
97.42
97.98
-3.28%
2,140,501
08/14/2026
100.96
101.41
100.25
101.30
+0.28%
1,426,501
08/14/2026
$0.31 Dividend
08/13/2026
101.70
102.47
100.45
101.01
+0.08%
1,297,561
08/12/2026
100.88
102.00
99.72
100.93
-1.50%
1,404,158
08/11/2026
102.15
103.10
101.96
102.47
-0.50%
1,522,603
08/10/2026
102.05
103.35
100.74
102.99
+0.06%
1,761,280
08/07/2026
102.75
103.35
102.06
102.93
-0.12%
1,743,955
08/06/2026
103.68
103.99
101.95
103.05
-0.27%
1,939,364
08/05/2026
102.89
103.56
101.93
103.33
+0.62%
2,556,621
08/04/2026
99.45
103.14
98.80
102.69
+2.99%
2,197,594
08/03/2026
100.19
101.93
99.30
99.71
+1.21%
1,932,339
07/31/2026
95.42
99.49
94.59
98.51
+1.16%
2,657,330
07/31/2026
$0.89 Earnings
07/30/2026
98.05
98.74
97.12
97.38
-2.18%
3,897,691
07/29/2026
97.74
99.75
97.14
99.56
-0.07%
2,436,246
07/28/2026
100.42
101.37
99.27
99.63
+1.25%
2,266,923
07/27/2026
97.61
99.28
97.60
98.40
+1.09%
1,246,151
07/24/2026
96.16
97.46
95.94
97.34
+1.51%
1,193,909
07/23/2026
95.72
96.46
94.72
95.90
-0.97%
1,520,687
07/22/2026
96.37
96.88
95.67
96.84
+1.44%
1,589,793
07/21/2026
96.31
97.30
94.79
95.46
-2.09%
1,481,017
07/20/2026
97.20
97.68
96.77
97.49
-0.29%
1,316,743
07/17/2026
99.67
100.62
96.88
97.77
-1.06%
1,733,103
07/16/2026
97.70
98.82
97.34
98.82
+2.04%
1,532,607
07/15/2026
94.96
97.26
94.71
96.85
+1.81%
1,993,712
07/14/2026
95.74
96.25
94.01
95.12
-1.80%
1,536,514
07/13/2026
97.01
98.26
95.65
96.87
+0.83%
1,557,984
07/10/2026
95.76
96.75
95.43
96.07
+0.72%
1,368,802
07/09/2026
95.32
96.07
94.34
95.38
-0.52%
1,770,139
07/08/2026
97.67
97.67
95.68
95.88
-2.81%
2,076,163
07/07/2026
98.98
100.19
98.06
98.65
+1.54%
1,548,519
07/06/2026
97.77
97.96
96.30
97.15
-1.17%
1,582,495
07/02/2026
97.71
98.64
96.36
98.30
+1.43%
1,444,654
07/01/2026
96.88
97.46
96.01
96.91
+0.34%
1,292,857
06/30/2026
96.77
97.24
95.71
96.59
-1.04%
2,203,759
06/29/2026
98.37
98.56
95.77
97.60
-1.69%
2,361,836
06/26/2026
98.84
99.50
97.92
99.28
+1.46%
2,545,859
06/25/2026
97.75
99.70
96.80
97.85
-0.53%
1,832,851
06/24/2026
97.01
99.11
96.62
98.37
+2.27%
1,950,868
06/23/2026
95.26
96.54
94.71
96.19
+2.92%
2,018,681
06/22/2026
94.91
95.44
93.39
93.46
-1.98%
1,969,504
06/18/2026
97.84
98.27
95.30
95.34
-1.83%
5,476,626
06/17/2026
97.71
98.44
96.10
97.11
-1.03%
2,388,604
06/16/2026
98.55
99.82
97.67
98.12
+0.10%
1,877,393
06/15/2026
97.60
98.48
96.22
98.02
+0.78%
1,891,202
06/12/2026
97.12
97.34
95.84
97.26
+0.49%
1,359,101
06/11/2026
97.71
98.15
96.67
96.79
-1.13%
1,488,295
06/10/2026
97.70
98.48
96.95
97.89
+1.20%
1,728,247
06/09/2026
95.29
96.82
94.46
96.74
+1.76%
1,532,807
06/08/2026
95.53
96.05
94.72
95.06
-1.44%
1,465,402
06/05/2026
94.52
97.73
93.91
96.45
+2.78%
2,156,986
06/04/2026
94.37
95.01
92.29
93.83
+1.32%
2,546,314
06/03/2026
95.91
95.91
92.44
92.61
-3.38%
2,432,640
06/02/2026
95.24
96.10
94.81
95.85
+0.88%
2,235,205
06/01/2026
95.28
95.71
94.08
95.01
-0.35%
2,169,880
05/29/2026
97.02
97.71
95.29
95.34
-2.05%
3,334,268
05/28/2026
97.46
97.89
96.71
97.33
-0.39%
1,665,971
05/27/2026
97.29
99.17
96.83
97.71
+1.39%
1,767,584
05/26/2026
95.82
97.28
95.51
96.38
+0.44%
1,881,085
05/22/2026
95.78
96.32
95.29
95.96
+0.64%
1,039,827
05/21/2026
95.33
96.01
93.90
95.35
-0.50%
1,234,277
05/20/2026
95.46
96.43
94.58
95.83
+0.39%
1,583,408
05/19/2026
96.65
97.44
95.24
95.46
-1.06%
1,509,959
05/18/2026
93.90
96.68
93.90
96.49
+2.90%
2,728,847
05/15/2026
94.69
94.72
93.12
93.76
-0.31%
1,923,460
05/15/2026
$0.31 Dividend
05/14/2026
95.42
96.21
93.73
94.06
-0.46%
1,860,554
05/13/2026
92.42
95.31
92.41
94.49
+1.69%
3,043,041
05/12/2026
90.97
93.12
90.03
92.92
+3.08%
2,582,963
05/11/2026
92.71
92.71
89.49
90.15
-2.91%
1,736,099
05/08/2026
93.56
93.78
92.45
92.85
-0.47%
1,620,771
05/07/2026
93.99
94.08
92.69
93.29
-1.14%
1,518,680
05/06/2026
93.62
95.37
93.17
94.36
+1.53%
1,717,703
05/05/2026
92.42
93.70
90.09
92.94
+0.69%
2,590,007
05/04/2026
93.93
94.14
91.61
92.31
-3.26%
2,828,698
05/01/2026
97.86
99.99
93.89
95.42
-1.07%
3,604,109
05/01/2026
$0.95 Earnings
04/30/2026
96.00
96.91
95.75
96.45
+0.89%
3,046,704
04/29/2026
95.76
97.05
95.03
95.60
-0.91%
1,805,023
04/28/2026
95.85
97.56
95.50
96.47
+1.76%
1,915,820
04/27/2026
95.74
95.74
94.07
94.80
+0.40%
1,764,869